ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: BNBR3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
14/06/20191,79%0,7945,0045,0045,0045,004K1
12/06/2019-1,76%-0,7944,2145,0544,2145,0572K5
11/06/2019-3,20%-1,4945,0045,0045,0045,004K1
10/06/20193,31%1,4946,4946,4946,4946,495K1
07/06/2019-6,25%-3,0045,0045,0045,0045,004K1
06/06/20196,67%3,0048,0047,9947,9948,0043K3
04/06/2019-4,26%-2,0045,0045,1045,0045,1023K3
03/06/2019-1,05%-0,5047,0046,0045,5149,99187K14
31/05/2019-1,45%-0,7047,5046,0046,0047,50113K6
30/05/20194,78%2,2048,2048,2048,2048,205K1
29/05/20196,98%3,0046,0045,5045,5046,0014K3
27/05/2019-4,44%-2,0043,0043,0043,0043,004K1
22/05/20193,45%1,5045,0048,0045,0048,00128K9
21/05/20191,16%0,5043,5043,1540,1143,5058K7
20/05/20190,12%0,0543,0043,0043,0043,004K1
17/05/20197,03%2,8242,9542,0042,0042,9534K5
16/05/20190,33%0,1340,1340,1340,1340,134K1
14/05/2019-4,76%-2,0040,0040,0040,0040,0012K1
13/05/20190,00%0,0042,0041,0041,0042,0075K4
10/05/2019-2,33%-1,0042,0042,0042,0042,0025K2
09/05/20190,00%0,0043,0043,0043,0043,004K1
03/05/20197,37%2,9543,0043,0043,0043,009K1
02/05/2019-2,55%-1,0540,0540,0140,0140,0516K2
26/04/20190,24%0,1041,1041,1041,1041,1012K1
24/04/2019-0,17%-0,0741,0041,0041,0041,004K1
22/04/20190,02%0,0141,0741,0841,0741,2016K3
16/04/2019-2,26%-0,9541,0641,1041,0641,1074K5
10/04/2019-2,30%-0,9942,0142,0142,0142,014K1
05/04/20194,88%2,0043,0043,0043,0043,004K1
01/04/2019-2,38%-1,0041,0042,0041,0042,0033K4
28/03/2019-2,33%-1,0042,0042,0042,0042,008K2
22/03/20190,00%0,0043,0041,6041,5043,0021K4
20/03/20191,94%0,8243,0043,0043,0043,004K1
12/03/20190,98%0,4142,1842,1842,1842,188K2
11/03/2019-0,05%-0,0241,7741,7741,7741,774K1
08/03/20190,94%0,3941,7942,0041,7942,0013K3
06/03/20192,10%0,8541,4041,4041,4041,404K1
01/03/2019-9,89%-4,4540,5541,3140,0041,35115K17
28/02/20192,25%0,9945,0045,0045,0045,004K1
22/02/20190,02%0,0144,0144,0144,0144,014K1
21/02/2019-2,22%-1,0044,0044,0044,0044,0018K1
19/02/20190,00%0,0045,0045,0045,0045,0032K5
15/02/2019-4,26%-2,0045,0045,0045,0045,004K1
14/02/2019-4,06%-1,9947,0047,0047,0047,0052K3
13/02/2019-0,02%-0,0148,9948,9448,9448,9929K2
12/02/201913,74%5,9249,0049,0049,0049,0049K6
08/02/2019-4,27%-1,9243,0843,0843,0843,084K1
05/02/20190,00%0,0045,0045,0045,0045,004K1
04/02/201913,87%5,4845,0046,0045,0047,0082K8
21/01/2019-3,63%-1,4939,5239,5239,5239,524K1
18/01/20190,02%0,0141,0141,0141,0141,018K1
11/01/2019-1,20%-0,5041,0041,0041,0041,004K1
09/01/20190,00%0,0041,5041,5041,5041,504K1
08/01/20191,22%0,5041,5041,5041,5041,504K1
07/01/20197,89%3,0041,0040,0040,0041,008K2
04/01/20190,03%0,0138,0038,0038,0038,004K1
02/01/20190,03%0,0137,9937,9837,9737,9953K6
21/12/20185,73%2,0637,9837,0037,0037,9926K3
20/12/2018-0,22%-0,0835,9235,9235,9235,924K1
17/12/20180,25%0,0936,0036,0036,0036,004K1
13/12/2018-5,48%-2,0835,9136,2435,9036,2461K11
04/12/20184,08%1,4937,9937,9937,9937,9911K1
27/11/2018-0,27%-0,1036,5036,5036,5036,5036K2
26/11/2018-1,08%-0,4036,6036,6036,6036,6018K1
19/11/20180,68%0,2537,0036,5036,5037,0089K5
16/11/20182,08%0,7536,7536,7536,7536,757K1
14/11/2018-2,44%-0,9036,0036,7036,0036,7072K3
13/11/2018-0,24%-0,0936,9036,9036,9036,904K1
12/11/20181,34%0,4936,9936,9936,9936,994K1
06/11/20183,40%1,2036,5035,0035,0036,5046K5
05/11/20180,83%0,2935,3035,4935,2035,4960K5
01/11/2018-5,35%-1,9835,0135,0135,0035,0198K6
31/10/20180,52%0,1936,9936,9936,9936,994K1
30/10/20182,25%0,8136,8036,8036,8036,807K1
29/10/20184,29%1,4835,9935,9935,9935,9932K2
26/10/2018-1,09%-0,3834,5134,5134,5134,5110K1
22/10/20182,65%0,9034,8934,8434,8434,8917K3
19/10/20180,86%0,2933,9934,0033,9934,007K2
18/10/20180,60%0,2033,7033,7133,7033,717K2
17/10/2018-1,53%-0,5233,5033,5133,5033,5747K10
16/10/2018-5,47%-1,9734,0234,0034,0034,0248K7
08/10/20185,82%1,9835,9935,9835,9836,0011K3
05/10/20183,03%1,0034,0134,0034,0034,9949K5
04/10/2018-1,49%-0,5033,0133,0133,0133,017K1
03/10/20180,03%0,0133,5133,5033,5033,5110K2
02/10/2018-1,47%-0,5033,5032,8632,8033,5053K10
25/09/2018-5,50%-1,9834,0034,0034,0034,007K2
20/09/20184,29%1,4835,9835,9835,9835,9818K3
12/09/2018-4,11%-1,4834,5033,3633,3634,5830K7
10/09/20180,93%0,3335,9835,9835,9835,9814K2
06/09/20180,71%0,2535,6535,6535,6535,654K1
04/09/20181,87%0,6535,4033,7633,7635,407K2
27/08/20180,72%0,2534,7534,7534,7534,7517K2
24/08/20180,00%0,0034,5034,5034,5034,5014K2
23/08/2018-1,43%-0,5034,5035,0134,5035,0131K3
22/08/2018-7,89%-3,0035,0035,0035,0035,0010K3
16/08/20180,00%0,0038,0037,9937,9938,008K2
15/08/20184,11%1,5038,0038,3338,0038,338K2
13/08/2018-8,64%-3,4536,5036,5036,5036,5055K11
08/08/201811,00%3,9639,9540,0039,9540,008K2
06/08/2018-1,37%-0,5035,9935,9935,9935,994K1


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br